Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Pennantpark Fltng Rt (NQ: PFLT )

13.98 UNCHANGED
Last Price Updated: 4:00 PM EDT, Apr 13, 2022 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Jul 31, 2017 7.491 7.549 7.476 7.534 241,276 +0.04(+0.56%)
Jul 28, 2017 7.481 7.544 7.463 7.491 188,129 -0.01(-0.07%)
Jul 27, 2017 7.565 7.570 7.476 7.497 233,827 -0.05(-0.63%)
Jul 26, 2017 7.560 7.581 7.507 7.544 260,552 +0.02(+0.21%)
Jul 25, 2017 7.512 7.555 7.491 7.528 222,324 +0.05(+0.63%)
Jul 24, 2017 7.481 7.534 7.454 7.481 274,511 -0.03(-0.35%)
Jul 21, 2017 7.507 7.549 7.491 7.507 283,486 +0.03(+0.42%)
Jul 20, 2017 7.539 7.459 7.476 163,348 -0.06(-0.84%)
Jul 19, 2017 7.555 7.586 7.507 7.539 312,167 -0.02(-0.28%)
Jul 18, 2017 7.439 7.613 7.428 7.560 292,259 +0.09(+1.16%)
Jul 17, 2017 7.478 7.536 7.457 7.473 342,843 +0.01(+0.07%)
Jul 14, 2017 7.431 7.536 7.431 7.468 340,395 +0.02(+0.21%)
Jul 13, 2017 7.499 7.510 7.426 7.452 183,545 -0.01(-0.07%)
Jul 12, 2017 7.510 7.512 7.442 7.457 155,864 -0.02(-0.21%)
Jul 11, 2017 7.410 7.504 7.389 7.473 192,851 +0.04(+0.49%)
Jul 10, 2017 7.442 7.478 7.400 7.436 163,639 -0.01(-0.14%)
Jul 07, 2017 7.462 7.483 7.431 7.447 200,273 -0.02(-0.21%)
Jul 06, 2017 7.431 7.483 7.415 7.462 265,777 +0.03(+0.35%)
Jul 05, 2017 7.415 7.473 7.406 7.436 184,694 +0.02(+0.21%)
Jul 03, 2017 7.431 7.442 7.379 7.421 131,410 +0.04(+0.50%)
Jun 30, 2017 7.442 7.442 7.368 7.384 180,891 -0.02(-0.28%)
Jun 29, 2017 7.436 7.442 7.342 7.405 159,877 -0.03(-0.42%)
Jun 28, 2017 7.410 7.447 7.384 7.436 146,605 +0.05(+0.71%)
Jun 27, 2017 7.457 7.457 7.368 7.384 156,548 -0.07(-0.91%)
Jun 26, 2017 7.426 7.476 7.337 7.452 305,885 +0.08(+1.06%)
Jun 23, 2017 7.373 7.305 7.373 123,323 +0.04(+0.57%)
Jun 22, 2017 7.326 7.389 7.326 7.332 197,888 +0.02(+0.21%)
Jun 21, 2017 7.342 7.373 7.305 7.316 128,739 -0.04(-0.50%)
Jun 20, 2017 7.363 7.405 7.332 7.353 184,927 +0.02(+0.21%)
Jun 19, 2017 7.326 7.405 7.300 7.337 236,746 +0.06(+0.83%)
Jun 16, 2017 7.277 7.277 7.225 7.277 336,382 +0.02(+0.29%)
Jun 15, 2017 7.303 7.334 7.251 7.256 297,404 -0.07(-0.99%)
Jun 14, 2017 7.391 7.391 7.297 7.329 303,546 -0.07(-0.98%)
Jun 13, 2017 7.370 7.407 7.308 7.401 191,017 +0.03(+0.35%)
Jun 12, 2017 7.297 7.391 7.277 7.375 227,609 +0.05(+0.71%)
Jun 09, 2017 7.313 7.360 7.261 7.323 213,589 +0.01(+0.14%)
Jun 08, 2017 7.308 7.349 7.245 7.313 300,161 +0.03(+0.43%)
Jun 07, 2017 7.313 7.313 7.271 7.282 164,573 -0.03(-0.36%)
Jun 06, 2017 7.360 7.360 7.256 7.308 265,526 -0.03(-0.42%)
Jun 05, 2017 7.339 7.366 7.308 7.339 265,045 +0.00(+0.00%)
Jun 02, 2017 7.381 7.417 7.323 7.339 143,498 -0.04(-0.56%)
Jun 01, 2017 7.365 7.401 7.329 7.381 233,327 +0.06(+0.78%)
May 31, 2017 7.334 7.396 7.287 7.323 324,182 -0.01(-0.07%)
May 30, 2017 7.329 7.349 7.292 7.329 112,312 -0.01(-0.07%)
May 26, 2017 7.355 7.385 7.287 7.334 171,999 +0.00(+0.00%)
May 25, 2017 7.407 7.433 7.329 7.334 201,095 -0.07(-0.98%)
May 24, 2017 7.381 7.422 7.318 7.407 473,796 +0.06(+0.85%)
May 23, 2017 7.375 7.391 7.329 7.344 164,719 +0.00(+0.00%)
May 22, 2017 7.339 7.355 7.277 7.344 233,337 +0.07(+0.93%)
May 19, 2017 7.334 7.334 7.240 7.277 320,701 -0.05(-0.71%)
May 18, 2017 7.292 7.375 7.261 7.329 263,645 +0.01(+0.14%)
May 17, 2017 7.292 7.355 7.292 7.318 484,986 +0.02(+0.32%)
May 16, 2017 7.274 7.305 7.233 7.295 234,041 +0.04(+0.50%)
May 15, 2017 7.233 7.279 7.217 7.259 210,603 +0.02(+0.32%)
May 12, 2017 7.207 7.254 7.193 7.236 166,124 +0.02(+0.25%)
May 11, 2017 7.254 7.279 7.197 7.217 320,974 +0.02(+0.29%)
May 10, 2017 7.186 7.223 7.135 7.197 554,546 +0.12(+1.75%)
May 09, 2017 7.176 7.176 7.042 7.073 332,513 -0.08(-1.08%)
May 08, 2017 7.125 7.166 7.094 7.150 173,218 +0.02(+0.29%)
May 05, 2017 7.073 7.135 7.047 7.130 295,239 +0.06(+0.80%)
May 04, 2017 7.104 7.104 7.052 7.073 281,512 -0.03(-0.36%)
May 03, 2017 7.155 7.155 7.073 7.099 228,371 -0.06(-0.79%)
May 02, 2017 7.166 7.186 7.119 7.155 214,952 +0.01(+0.14%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.